Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 36.50 36.77 35.76 36.13 0 +1.89(+5.52%)
Jan 29, 2009 35.07 35.56 34.01 34.24 334,136 -1.94(-5.36%)
Jan 28, 2009 35.26 36.51 35.19 36.18 246,644 +1.36(+3.91%)
Jan 27, 2009 34.14 35.10 34.14 34.82 136,936 +0.66(+1.93%)
Jan 26, 2009 34.23 35.33 33.22 34.16 202,544 +0.11(+0.32%)
Jan 23, 2009 33.05 34.34 32.75 34.05 220,813 +0.70(+2.10%)
Jan 22, 2009 33.60 34.04 32.75 33.35 671,585 -2.25(-6.32%)
Jan 21, 2009 34.80 35.65 33.77 35.60 321,080 +1.74(+5.14%)
Jan 20, 2009 34.60 35.28 33.60 33.86 464,545 -0.85(-2.45%)
Jan 16, 2009 34.37 34.90 33.36 34.71 478,988 +1.29(+3.86%)
Jan 15, 2009 33.00 34.08 32.01 33.42 605,750 +0.63(+1.92%)
Jan 14, 2009 33.12 33.92 32.23 32.79 482,229 -1.79(-5.18%)
Jan 13, 2009 34.12 34.68 33.89 34.58 434,381 +0.00(+0.00%)
Jan 12, 2009 35.63 35.63 34.38 34.58 395,777 -2.14(-5.83%)
Jan 09, 2009 37.58 37.68 36.47 36.72 275,007 -0.85(-2.26%)
Jan 08, 2009 37.40 37.76 36.90 37.57 411,966 -0.88(-2.29%)
Jan 07, 2009 39.15 39.21 38.17 38.45 499,111 -2.98(-7.19%)
Jan 06, 2009 41.50 42.00 40.96 41.43 373,236 +0.21(+0.51%)
Jan 05, 2009 40.93 41.71 40.52 41.22 479,292 +0.27(+0.66%)
Jan 02, 2009 39.30 41.25 39.30 40.95 0 +2.90(+7.62%)
Jan 01, 2009 37.34 38.25 37.20 38.05 0 +0.00(+0.00%)
Dec 31, 2008 37.34 38.25 37.20 38.05 313,190 +0.86(+2.31%)
Dec 30, 2008 37.21 37.31 36.62 37.19 379,102 +0.17(+0.46%)
Dec 29, 2008 37.23 37.25 36.47 37.02 297,739 +0.60(+1.65%)
Dec 26, 2008 36.16 36.60 36.01 36.42 357,479 +0.27(+0.75%)
Dec 24, 2008 35.60 36.28 35.57 36.15 118,422 +0.26(+0.72%)
Dec 23, 2008 36.45 36.70 35.67 35.89 250,806 -1.24(-3.34%)
Dec 22, 2008 37.66 37.90 36.58 37.13 300,863 -1.67(-4.30%)
Dec 19, 2008 39.35 39.36 38.45 38.80 299,266 -0.50(-1.27%)
Dec 18, 2008 41.00 41.00 38.89 39.30 364,186 -0.41(-1.03%)
Dec 17, 2008 39.76 40.45 39.50 39.71 424,816 -0.89(-2.19%)
Dec 16, 2008 39.77 40.84 38.50 40.60 617,512 +3.35(+8.99%)
Dec 15, 2008 37.98 38.01 36.76 37.25 1,154,096 -0.31(-0.83%)
Dec 12, 2008 36.16 37.82 36.12 37.56 1,256,274 -0.07(-0.19%)
Dec 11, 2008 38.94 40.99 37.29 37.63 428,067 -2.14(-5.38%)
Dec 10, 2008 39.45 39.98 38.73 39.77 918,845 +2.31(+6.17%)
Dec 09, 2008 37.46 38.54 36.94 37.46 669,182 -2.47(-6.19%)
Dec 08, 2008 39.35 40.55 38.97 39.93 505,777 -0.59(-1.46%)
Dec 05, 2008 38.40 40.66 37.58 40.52 368,227 +1.52(+3.90%)
Dec 04, 2008 39.38 40.78 38.36 39.00 310,448 -0.21(-0.54%)
Dec 03, 2008 38.20 39.59 37.15 39.21 247,619 +2.34(+6.35%)
Dec 02, 2008 35.59 37.46 35.30 36.87 409,955 +1.82(+5.19%)
Dec 01, 2008 37.81 38.20 34.77 35.05 524,643 -3.00(-7.88%)
Nov 28, 2008 37.85 38.25 37.64 38.05 297,631 -2.41(-5.96%)
Nov 26, 2008 37.85 40.69 37.27 40.46 546,843 +4.18(+11.52%)
Nov 25, 2008 36.70 37.18 35.67 36.28 331,052 +0.30(+0.83%)
Nov 24, 2008 34.46 37.00 34.46 35.98 587,656 +1.30(+3.75%)
Nov 21, 2008 32.20 35.10 31.43 34.68 688,346 +4.16(+13.63%)
Nov 20, 2008 31.81 32.90 29.81 30.52 558,623 -1.41(-4.42%)
Nov 19, 2008 34.01 34.34 31.69 31.93 595,697 -2.65(-7.66%)
Nov 18, 2008 35.25 35.82 33.50 34.58 517,570 -1.68(-4.63%)
Nov 17, 2008 36.31 37.73 35.65 36.26 340,662 +0.93(+2.63%)
Nov 14, 2008 36.11 37.91 35.20 35.33 649,958 -2.76(-7.25%)
Nov 13, 2008 35.04 38.26 32.68 38.09 949,015 +4.05(+11.90%)
Nov 12, 2008 35.23 35.92 33.71 34.04 1,376,484 -0.61(-1.76%)
Nov 11, 2008 35.81 36.15 34.51 34.65 959,304 -1.45(-4.02%)
Nov 10, 2008 37.79 37.79 34.76 36.10 571,085 +2.13(+6.27%)
Nov 07, 2008 32.56 34.15 32.00 33.97 713,962 +5.43(+19.03%)
Nov 06, 2008 31.54 32.09 28.36 28.54 590,185 -4.45(-13.49%)
Nov 05, 2008 35.76 36.58 32.81 32.99 581,948 -4.27(-11.46%)
Nov 04, 2008 35.91 37.30 35.48 37.26 285,433 +1.91(+5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.